Canada Markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.96-2.74 (-3.77%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202172.3972.9269.3969.9669.96321,400
Jul. 29, 202173.0573.6072.6272.7072.70388,300
Jul. 28, 202171.0073.2970.8372.8472.84358,100
Jul. 27, 202171.1371.5668.4470.2370.23414,400
Jul. 26, 202170.5572.4070.5271.5871.58337,900
Jul. 23, 202171.7072.4370.6770.8270.82306,800
Jul. 22, 202172.4972.9570.0171.5571.55431,700
Jul. 21, 202172.3173.6171.6472.6572.65585,000
Jul. 20, 202171.3872.3669.9771.3371.33496,900
Jul. 19, 202171.7772.3369.1271.4471.44634,500
Jul. 16, 202178.1978.4073.5973.9473.94578,900
Jul. 15, 202178.0078.6575.9677.1177.11438,600
Jul. 14, 202180.3380.3378.0278.6078.60330,500
Jul. 13, 202180.0880.9278.9179.5279.52430,800
Jul. 12, 202183.0783.2180.4980.7580.75466,700
Jul. 09, 202182.0884.1181.5383.9083.90301,300
Jul. 08, 202182.0083.2980.6282.2882.28392,600
Jul. 07, 202182.8283.4681.8282.5282.52169,300
Jul. 06, 202183.1284.5481.6483.1083.10275,600
Jul. 02, 202185.0485.0983.2483.4783.47179,000
Jul. 01, 202184.3885.8784.1084.7984.79208,100
Jun. 30, 202181.2284.0181.0083.9783.97208,600
Jun. 29, 202183.6384.1481.3481.5281.52283,800
Jun. 28, 202186.0186.1181.5183.0083.00621,300
Jun. 25, 202187.5087.7185.1086.0086.002,380,600
Jun. 24, 202187.6787.7686.5987.1587.15271,000
Jun. 23, 202186.2887.0585.3986.7786.77186,300
Jun. 22, 202187.0588.2185.6086.2886.28279,300
Jun. 21, 202185.1687.0984.6586.8686.86235,500
Jun. 18, 202184.2885.5884.0384.6684.66343,000
Jun. 17, 202186.5888.1384.5185.7385.73384,500
Jun. 16, 202187.2389.2786.2688.6288.62234,900
Jun. 15, 202190.0090.0287.0787.2387.23269,900
Jun. 14, 202190.1490.5089.5090.0290.02205,400
Jun. 11, 202189.7590.2588.6489.5989.59154,800
Jun. 10, 202190.6090.8588.6289.2289.22171,900
Jun. 09, 202191.2091.2089.2689.7789.77128,400
Jun. 08, 202192.3992.6189.9590.5090.50141,300
Jun. 07, 202190.9393.6390.6692.1792.17203,800
Jun. 04, 202189.5591.3088.6190.3990.39212,700
Jun. 03, 202190.3192.2489.1790.2590.25216,300
Jun. 02, 202192.0492.2789.0090.0290.02937,000
Jun. 01, 202188.5792.9286.7292.5892.58463,800
May 28, 202192.4792.4888.3089.2389.23331,100
May 27, 202189.3792.4689.3792.0792.07284,900
May 26, 202189.5090.4288.4088.9888.98139,400
May 25, 202193.0094.3788.8589.0389.03215,200
May 24, 202190.7393.5690.0092.4892.48151,700
May 21, 202189.8991.4289.6690.1090.10118,400
May 20, 202190.0090.5088.1589.7989.79141,700
May 19, 202187.3089.9585.5089.8789.87178,600
May 18, 202185.3189.4385.3188.6588.65177,400
May 17, 202186.8988.8385.1385.7985.79214,300
May 14, 202185.4089.5085.4088.9988.99216,700
May 13, 202183.4686.6483.4685.0385.03262,000
May 12, 202185.7987.2483.4483.9783.97387,600
May 11, 202188.9690.3087.1187.7987.79324,000
May 10, 202191.3593.4589.9991.2591.25185,700
May 07, 202187.8791.8087.6090.3490.34283,900
May 06, 202186.6787.2485.7986.7586.75146,000
May 05, 202186.3187.1085.1286.2186.21212,500
May 04, 202188.1589.2084.8085.9385.93228,500
May 03, 202191.0591.4588.7788.9388.93157,700
Apr. 30, 202190.9091.7990.1790.6190.61148,600
Apr. 29, 202192.5295.9991.9191.9391.93238,600
Apr. 28, 202192.4993.3990.4491.3791.37137,400
Apr. 27, 202191.8193.4590.3592.7492.74221,600
Apr. 26, 202192.3192.5990.7991.7191.71147,400
Apr. 23, 202189.4192.1389.2691.6391.63184,600
Apr. 22, 202186.2090.1085.5589.3289.32238,800
Apr. 21, 202184.2786.9184.1886.2586.25374,100
Apr. 20, 202186.0086.0084.6385.2185.21166,900
Apr. 19, 202187.3588.0986.0686.8986.89185,100
Apr. 16, 202187.3487.5085.2587.3287.32301,700
Apr. 15, 202190.7490.7586.9187.1987.19305,000
Apr. 14, 202190.0691.1389.4690.5190.51143,600
Apr. 13, 202188.8690.3887.1590.1590.15147,600
Apr. 12, 202191.0091.0988.2789.4189.41180,800
Apr. 09, 202189.4291.7288.2690.9990.99218,500
Apr. 08, 202190.5490.5487.1589.5389.53382,300
Apr. 07, 202188.5292.9088.2190.0890.08504,200
Apr. 06, 202185.9189.1085.9188.3088.30434,900
Apr. 05, 202187.2588.9985.3685.5985.59531,800
Apr. 01, 202183.2386.2882.5785.6785.67548,900
Mar. 31, 202183.0184.6181.6681.8081.80590,300
Mar. 30, 202182.0084.3682.0082.1582.15585,600
Mar. 29, 202183.9084.5082.0182.1082.10853,000
Mar. 26, 202193.0093.0082.5084.6784.671,820,600
Mar. 25, 202191.5095.0090.5093.9493.94181,200
Mar. 24, 202195.8496.2891.2092.3392.33315,400
Mar. 23, 202197.0697.8894.1294.8594.85369,700
Mar. 22, 2021101.26101.8797.6198.0898.08209,300
Mar. 19, 2021104.10104.24101.26101.72101.72270,500
Mar. 18, 2021105.87106.83104.00104.27104.27241,400
Mar. 17, 2021104.12107.25103.29106.90106.90200,400
Mar. 16, 2021108.41109.81104.06104.92104.92157,000
Mar. 15, 2021107.30110.05105.63108.50108.50233,500
Mar. 12, 2021110.71111.39101.33106.25106.25825,300
Mar. 11, 2021117.25118.37110.12110.92110.92251,900
Mar. 10, 2021117.00119.98115.19116.00116.00111,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...